Usio, Inc. (USIO)
NASDAQ: USIO · Real-Time Price · USD
1.340
+0.060 (4.69%)
May 5, 2026, 12:49 PM EDT - Market open
Usio, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 1.16 | 1.29 | 1.16 | 1.28 | 1.28 | 9.40% | 86,158 |
| May 1, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 14,712 |
| Apr 30, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -0.85% | 20,070 |
| Apr 29, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 11,915 |
| Apr 28, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -1.67% | 4,880 |
| Apr 27, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 0.84% | 23,517 |
| Apr 24, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 9,631 |
| Apr 23, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 1.69% | 11,703 |
| Apr 22, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 12,415 |
| Apr 21, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -1.65% | 12,378 |
| Apr 20, 2026 | 1.23 | 1.26 | 1.20 | 1.21 | 1.21 | -0.82% | 18,602 |
| Apr 17, 2026 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | -1.61% | 12,408 |
| Apr 16, 2026 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | 5.08% | 31,153 |
| Apr 15, 2026 | 1.17 | 1.21 | 1.17 | 1.18 | 1.18 | -0.84% | 26,055 |
| Apr 14, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 2.59% | 26,959 |
| Apr 13, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 1.75% | 10,239 |
| Apr 10, 2026 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -3.39% | 23,372 |
| Apr 9, 2026 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | - | 9,702 |
| Apr 8, 2026 | 1.18 | 1.22 | 1.16 | 1.18 | 1.18 | - | 42,762 |
| Apr 7, 2026 | 1.15 | 1.25 | 1.15 | 1.18 | 1.18 | - | 22,907 |
| Apr 6, 2026 | 1.16 | 1.19 | 1.14 | 1.18 | 1.18 | 4.42% | 13,702 |
| Apr 2, 2026 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | -2.59% | 15,350 |
| Apr 1, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | 1.75% | 9,296 |
| Mar 31, 2026 | 1.15 | 1.18 | 1.13 | 1.14 | 1.14 | - | 20,709 |
| Mar 30, 2026 | 1.11 | 1.16 | 1.09 | 1.14 | 1.14 | 1.79% | 47,774 |
| Mar 27, 2026 | 1.12 | 1.13 | 1.09 | 1.12 | 1.12 | - | 54,294 |
| Mar 26, 2026 | 1.14 | 1.17 | 1.09 | 1.12 | 1.12 | -2.61% | 66,208 |
| Mar 25, 2026 | 1.13 | 1.17 | 1.09 | 1.15 | 1.15 | 1.77% | 53,138 |
| Mar 24, 2026 | 1.13 | 1.17 | 1.13 | 1.13 | 1.13 | -3.42% | 32,439 |
| Mar 23, 2026 | 1.06 | 1.18 | 1.05 | 1.17 | 1.17 | 11.43% | 114,460 |
| Mar 20, 2026 | 1.07 | 1.14 | 1.05 | 1.05 | 1.05 | -3.67% | 105,646 |
| Mar 19, 2026 | 1.15 | 1.18 | 1.03 | 1.09 | 1.09 | -9.92% | 214,384 |
| Mar 18, 2026 | 1.26 | 1.29 | 1.21 | 1.21 | 1.21 | -3.20% | 104,449 |
| Mar 17, 2026 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 3.31% | 32,789 |
| Mar 16, 2026 | 1.22 | 1.28 | 1.21 | 1.21 | 1.21 | -0.82% | 45,837 |
| Mar 13, 2026 | 1.28 | 1.31 | 1.22 | 1.22 | 1.22 | -3.17% | 24,124 |
| Mar 12, 2026 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | 0.80% | 28,038 |
| Mar 11, 2026 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | -0.79% | 45,067 |
| Mar 10, 2026 | 1.30 | 1.32 | 1.25 | 1.26 | 1.26 | -4.55% | 98,287 |
| Mar 9, 2026 | 1.33 | 1.35 | 1.29 | 1.32 | 1.32 | -1.49% | 59,313 |
| Mar 6, 2026 | 1.35 | 1.40 | 1.33 | 1.34 | 1.34 | -2.19% | 45,367 |
| Mar 5, 2026 | 1.40 | 1.41 | 1.35 | 1.37 | 1.37 | -1.44% | 21,293 |
| Mar 4, 2026 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -0.71% | 12,108 |
| Mar 3, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 12,046 |
| Mar 2, 2026 | 1.35 | 1.44 | 1.35 | 1.41 | 1.41 | 4.44% | 73,680 |
| Feb 27, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 23,547 |
| Feb 26, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 24,940 |
| Feb 25, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 15,477 |
| Feb 24, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 1.50% | 14,155 |
| Feb 23, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 15,795 |